Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calyxt Inc (NQ: CLXT )

6.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 4.240 4.570 4.240 4.310 143,923 +0.09(+2.13%)
May 27, 2021 4.330 4.390 4.220 4.220 198,541 -0.06(-1.40%)
May 26, 2021 4.030 4.380 3.979 4.280 129,025 +0.27(+6.73%)
May 25, 2021 4.090 4.170 3.920 4.010 163,069 -0.06(-1.47%)
May 24, 2021 4.460 4.460 4.030 4.070 115,154 -0.20(-4.68%)
May 21, 2021 4.310 4.450 4.220 4.270 87,874 +0.05(+1.18%)
May 20, 2021 4.260 4.330 4.100 4.220 81,254 -0.03(-0.71%)
May 19, 2021 4.320 4.400 4.160 4.250 91,319 -0.18(-4.06%)
May 18, 2021 4.655 4.655 4.370 4.430 109,181 -0.09(-1.99%)
May 17, 2021 4.290 4.580 4.150 4.520 170,626 +0.27(+6.35%)
May 14, 2021 3.960 4.320 3.930 4.250 210,553 +0.42(+10.97%)
May 13, 2021 3.900 4.070 3.690 3.830 203,372 -0.08(-2.05%)
May 12, 2021 3.790 4.170 3.790 3.910 273,981 +0.06(+1.56%)
May 11, 2021 3.700 3.990 3.590 3.850 375,791 -0.11(-2.78%)
May 10, 2021 4.350 4.370 3.916 3.960 331,052 -0.38(-8.76%)
May 07, 2021 4.280 4.590 4.260 4.340 223,709 -0.14(-3.13%)
May 06, 2021 4.750 4.754 4.330 4.480 190,965 -0.22(-4.68%)
May 05, 2021 4.890 5.210 4.640 4.700 178,323 -0.10(-2.08%)
May 04, 2021 4.840 4.910 4.560 4.800 262,862 -0.06(-1.23%)
May 03, 2021 4.990 5.000 4.705 4.860 195,403 -0.12(-2.41%)
Apr 30, 2021 5.120 5.320 4.800 4.980 247,900 -0.20(-3.86%)
Apr 29, 2021 5.440 5.480 5.070 5.180 143,681 -0.21(-3.90%)
Apr 28, 2021 5.630 5.630 5.250 5.390 92,144 +0.01(+0.19%)
Apr 27, 2021 5.650 5.720 5.360 5.380 105,584 -0.20(-3.58%)
Apr 26, 2021 5.760 5.760 5.440 5.580 110,543 +0.07(+1.27%)
Apr 23, 2021 5.530 5.595 5.360 5.510 97,100 +0.07(+1.29%)
Apr 22, 2021 5.480 5.590 5.300 5.440 138,977 +0.01(+0.18%)
Apr 21, 2021 5.250 5.555 5.150 5.430 108,542 +0.20(+3.82%)
Apr 20, 2021 5.360 5.370 4.930 5.230 200,304 -0.12(-2.24%)
Apr 19, 2021 5.370 5.520 5.200 5.350 99,236 -0.23(-4.12%)
Apr 16, 2021 5.540 5.660 5.310 5.580 260,500 -0.03(-0.53%)
Apr 15, 2021 5.930 5.930 5.450 5.610 225,647 -0.31(-5.24%)
Apr 14, 2021 5.880 6.010 5.750 5.920 143,778 +0.02(+0.34%)
Apr 13, 2021 5.920 6.080 5.750 5.900 133,986 +0.06(+1.03%)
Apr 12, 2021 5.940 5.960 5.620 5.840 144,943 -0.13(-2.18%)
Apr 09, 2021 6.060 6.160 5.810 5.970 91,200 -0.09(-1.49%)
Apr 08, 2021 5.940 6.150 5.820 6.060 122,126 +0.23(+3.95%)
Apr 07, 2021 5.880 5.980 5.760 5.830 151,278 -0.18(-3.00%)
Apr 06, 2021 6.300 6.370 6.000 6.010 141,966 -0.22(-3.53%)
Apr 05, 2021 6.400 6.580 6.070 6.230 163,955 -0.08(-1.27%)
Apr 01, 2021 6.120 6.340 5.970 6.310 166,600 +0.29(+4.82%)
Mar 31, 2021 6.100 6.370 5.810 6.020 280,671 -0.01(-0.17%)
Mar 30, 2021 5.800 6.230 5.770 6.030 161,539 +0.12(+2.03%)
Mar 29, 2021 6.540 6.540 5.720 5.910 275,182 -0.73(-10.99%)
Mar 26, 2021 6.930 7.060 6.290 6.640 169,400 -0.17(-2.50%)
Mar 25, 2021 6.530 6.880 6.400 6.810 223,650 -0.04(-0.58%)
Mar 24, 2021 7.280 7.280 6.800 6.850 147,568 -0.25(-3.52%)
Mar 23, 2021 7.510 7.510 6.930 7.100 207,108 -0.48(-6.33%)
Mar 22, 2021 8.000 8.110 7.540 7.580 127,908 -0.35(-4.41%)
Mar 19, 2021 7.410 8.000 7.400 7.930 214,900 +0.37(+4.89%)
Mar 18, 2021 8.020 8.060 7.510 7.560 103,848 -0.54(-6.67%)
Mar 17, 2021 7.320 8.240 7.200 8.100 128,985 +0.60(+8.00%)
Mar 16, 2021 7.700 7.910 7.330 7.500 138,804 -0.20(-2.60%)
Mar 15, 2021 8.210 8.400 7.630 7.700 155,016 -0.35(-4.35%)
Mar 12, 2021 8.220 8.240 7.650 8.050 136,800 -0.21(-2.54%)
Mar 11, 2021 7.800 8.280 7.710 8.260 174,115 +0.63(+8.26%)
Mar 10, 2021 7.770 8.130 7.470 7.630 239,278 +0.25(+3.39%)
Mar 09, 2021 6.850 7.670 6.840 7.380 222,030 +0.76(+11.48%)
Mar 08, 2021 7.310 7.560 6.440 6.620 311,746 -0.72(-9.81%)
Mar 05, 2021 8.420 8.700 6.100 7.340 839,700 -1.59(-17.81%)
Mar 04, 2021 10.00 10.14 8.900 8.930 356,916 -0.87(-8.88%)
Mar 03, 2021 9.410 9.960 9.190 9.800 202,498 +0.64(+6.99%)
Mar 02, 2021 10.03 10.42 9.100 9.160 335,039 -0.49(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.